Coca-Cola Co CDR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-10	22.820	22.840	22.400	22.820	22.161	95,471
2024-12-09	22.790	22.790	22.450	22.720	22.064	4,632
2024-12-06	22.900	22.900	22.700	22.700	22.045	3,866
2024-12-05	22.700	22.890	22.600	22.850	22.190	7,517
2024-12-04	22.880	22.920	22.450	22.570	21.918	23,488
2024-12-03	23.000	23.160	22.910	23.050	22.384	5,205
2024-12-02	23.050	23.170	23.030	23.130	22.462	8,911
2024-11-29	23.230	23.260	23.140	23.260	22.588	3,606
2024-11-28	23.570	23.600	23.540	23.540	22.687	675
2024-11-27	23.550	23.600	23.380	23.380	22.533	8,210
2024-11-26	23.320	23.430	23.310	23.420	22.571	1,264
2024-11-25	23.240	23.450	23.230	23.350	22.504	6,191
2024-11-22	23.350	23.350	23.110	23.220	22.378	5,086
2024-11-21	22.870	23.140	22.870	23.140	22.301	7,992
2024-11-20	22.750	22.860	22.530	22.860	22.031	6,125
2024-11-19	22.490	22.720	22.490	22.720	21.896	7,815
2024-11-18	22.360	22.540	22.360	22.450	21.636	4,811
2024-11-15	22.570	22.580	22.320	22.410	21.598	18,074
2024-11-14	22.920	22.920	22.680	22.710	21.887	9,529
2024-11-13	22.880	22.920	22.700	22.920	22.089	8,336
2024-11-12	22.920	23.120	22.920	22.950	22.118	7,872
2024-11-11	23.200	23.260	22.980	23.020	22.186	11,672
2024-11-08	23.240	23.330	23.220	23.270	22.427	7,287
2024-11-07	23.290	23.290	23.130	23.150	22.311	9,241
2024-11-06	23.100	23.350	23.000	23.180	22.340	20,216
2024-11-05	23.580	23.780	23.580	23.780	22.918	2,853
2024-11-04	23.580	23.730	23.560	23.670	22.812	2,398
2024-11-01	23.810	23.810	23.580	23.640	22.783	5,758
2024-10-31	23.950	23.950	23.770	23.770	22.908	4,559
2024-10-30	24.160	24.160	23.920	23.960	23.091	2,646
2024-10-29	24.000	24.040	23.840	23.840	22.976	44,872
2024-10-28	24.400	24.460	24.220	24.240	23.361	20,773
2024-10-25	24.560	24.560	24.280	24.340	23.458	3,496
2024-10-24	24.730	24.730	24.370	24.500	23.612	5,300
2024-10-23	24.380	24.890	24.290	24.750	23.853	11,728
2024-10-22	25.200	25.310	25.200	25.250	24.335	3,366
2024-10-21	25.590	25.590	25.220	25.260	24.344	5,479
2024-10-18	25.480	25.630	25.480	25.630	24.701	2,480
2024-10-17	25.740	25.740	25.340	25.430	24.508	4,759
2024-10-16	25.600	25.660	25.590	25.660	24.730	396
2024-10-15	25.570	25.740	25.570	25.610	24.682	1,240
2024-10-11	25.160	25.280	25.160	25.280	24.364	2,003
2024-10-10	25.180	25.200	25.150	25.150	24.238	7,699
2024-10-09	25.340	25.350	25.270	25.330	24.412	6,681
2024-10-08	25.130	25.230	25.050	25.230	24.315	2,823
2024-10-07	25.320	25.320	25.060	25.120	24.209	3,410
2024-10-04	25.480	25.530	25.410	25.530	24.605	2,988
2024-10-03	25.630	25.670	25.590	25.670	24.740	1,931
2024-10-02	25.640	25.830	25.640	25.830	24.894	4,045
2024-10-01	26.170	26.170	26.170	26.170	25.221	0
2024-09-30	26.260	26.260	26.170	26.170	25.221	1,625
2024-09-27	26.210	26.210	26.110	26.140	25.192	16,686
2024-09-26	26.000	26.000	25.910	25.940	25.000	1,171
2024-09-25	26.040	26.040	26.000	26.000	25.058	452
2024-09-24	25.870	25.910	25.870	25.900	24.961	1,507
2024-09-23	26.060	26.210	25.940	26.080	25.135	8,771
2024-09-20	25.900	25.930	25.900	25.930	24.990	583
2024-09-19	26.060	26.060	25.710	25.720	24.788	4,825
2024-09-18	26.130	26.130	26.130	26.130	25.183	0
2024-09-17	26.110	26.290	26.110	26.130	25.183	1,945

← NewerPage 8 of 17 · 1,018 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-01	0.1802 USD
2025-09-15	0.1816 USD
2025-06-13	0.1825 USD
2025-03-14	0.1832 USD
2024-11-29	0.1775 USD
2024-09-13	0.1741 USD
2024-06-14	0.1757 USD
2024-03-14	0.1770 USD
2023-11-30	0.1664 USD
2023-09-14	0.1675 USD
2023-06-15	0.1690 USD
2023-03-16	0.1665 USD
2022-11-30	0.1628 USD
2022-09-15	0.1703 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.